REG - CRH PLC - Transaction in Own Shares
02/10/2024 09:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20241002:nRSB6277Ga&default-theme=true
RNS Number : 6277G CRH PLC 02 October 2024
2(nd) October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 1(st) October 2024 it acquired the following
number of its ordinary shares (the "ordinary shares") in the United States
through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired
(by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
4,267 $90.83 $91.80 $89.70 XNYS
1,002 $90.16 $91.00 $89.74 EDGX
10,426 $90.80 $91.80 $89.74 ARCX
864 $90.54 $91.30 $89.77 BATS
5,581 $91.01 $91.88 $89.78 XNAS
927 $90.38 $90.97 $90.11 BATY
26,169 $90.70 $91.44 $89.73 XASE
100 $90.99 $90.99 $90.99 EPRL
1,964 $90.75 $91.35 $89.97 IEXG
300 $91.15 $91.18 $91.13 XCHI
1,300 $90.85 $91.33 $90.51 XPSX
100 $89.95 $89.95 $89.95 EDGA
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 6(th) November 2024 following its announcement on
8(th) August 2024 and were effected by CRH's broker as part of the Programme
announced on 8(th) August 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 680,160,281 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,106,599 of its ordinary shares in
treasury, which represents 5.699% of the issued ordinary share capital of CRH.
Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) as such legislation forms part of law in the United Kingdom
("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or
supplemented from time to time), a detailed breakdown of individual trades
made on 1(st) October 2024 by BNP Paribas Securities Corp on behalf of CRH as
part of the buyback programme is scheduled to this announcement. This
announcement is also being made for the purposes of the UK Financial Conduct
Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: BNP Paribas Securities Corp
US Broker code (CRD#): 15794
Time Zone: EST
Currency USD
Date of Transactions: 1(st) October 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $90.7499 53,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 91.88 20241001-13:30:33.618 XNAS 280MLGBV0Q6TC02421
100 91.88 20241001-13:30:33.618 XNAS 280MLGBV0Q6UC02421
100 91.88 20241001-13:30:33.618 XNAS 280MLGBV0Q6VC02421
53 91.8 20241001-13:31:02.676 XNYS 280MLGBV0SQHC02421
47 91.8 20241001-13:31:02.676 XNYS 280MLGBV0SQIC02421
75 91.8 20241001-13:31:02.676 ARCX 280MLGBV0SQJC02421
25 91.8 20241001-13:31:02.677 ARCX 280MLGBV0SQKC02421
100 91.66 20241001-13:31:22.517 XNAS 280MLGBV0UOLC02421
100 91.67 20241001-13:32:23.219 ARCX 280MLGBV152BC02421
50 91.68 20241001-13:32:24.995 ARCX 280MLGBV1580C02421
50 91.68 20241001-13:32:24.995 ARCX 280MLGBV1581C02421
100 91.64 20241001-13:32:42.728 XNAS 280MLGBV1791C02421
100 91.61 20241001-13:32:57.983 ARCX 280MLGBV192GC02421
4 91.61 20241001-13:32:57.985 XNAS 280MLGBV192HC02421
96 91.61 20241001-13:32:57.986 XNAS 280MLGBV192IC02421
50 91.59 20241001-13:33:40.016 XNYS 280MLGBV1E4HC02421
50 91.6 20241001-13:33:40.016 XNYS 280MLGBV1E4IC02421
100 91.57 20241001-13:33:40.296 ARCX 280MLGBV1E5GC02421
100 91.55 20241001-13:34:00.522 ARCX 280MLGBV1GFSC02421
1 91.55 20241001-13:34:00.522 XNAS 280MLGBV1GFTC02421
1 91.55 20241001-13:34:00.522 XNAS 280MLGBV1GFUC02421
1 91.55 20241001-13:34:00.522 XNAS 280MLGBV1GFVC02421
1 91.55 20241001-13:34:00.522 XNAS 280MLGBV1GG0C02421
42 91.55 20241001-13:34:00.522 XNAS 280MLGBV1GG1C02421
1 91.55 20241001-13:34:00.522 XNAS 280MLGBV1GG2C02421
53 91.55 20241001-13:34:00.590 XNAS 280MLGBV1GG8C02421
100 91.49 20241001-13:34:14.063 XNAS 280MLGBV1IJFC02421
100 91.38 20241001-13:34:37.187 XNAS 280MLGBV1LS9C02421
35 91.24 20241001-13:35:01.407 XNAS 280MLGBV1P6VC02421
50 91.24 20241001-13:35:01.407 XNAS 280MLGBV1P70C02421
15 91.24 20241001-13:35:01.407 XNAS 280MLGBV1P71C02421
3 91.24 20241001-13:35:26.026 XNAS 280MLGBV1T22C02421
97 91.24 20241001-13:35:26.027 XNAS 280MLGBV1T23C02421
75 91.39 20241001-13:36:31.665 XNAS 280MLGBV263LC02421
61 91.39 20241001-13:36:31.665 XNAS 280MLGBV263MC02421
8 91.39 20241001-13:36:31.665 XNAS 280MLGBV263NC02421
56 91.39 20241001-13:36:31.665 XNAS 280MLGBV263OC02421
100 91.39 20241001-13:36:31.665 XNYS 280MLGBV263PC02421
100 91.38 20241001-13:36:54.277 ARCX 280MLGBV288DC02421
100 91.37 20241001-13:37:35.523 XNAS 280MLGBV2CENC02421
50 91.35 20241001-13:37:52.440 XNAS 280MLGBV2E41C02421
58 91.35 20241001-13:37:52.440 ARCX 280MLGBV2E42C02421
42 91.35 20241001-13:37:52.440 ARCX 280MLGBV2E43C02421
50 91.35 20241001-13:37:52.440 XNAS 280MLGBV2E44C02421
46 91.36 20241001-13:38:24.154 XNAS 280MLGBV2HHIC02421
10 91.36 20241001-13:38:24.154 XNAS 280MLGBV2HHJC02421
44 91.36 20241001-13:38:24.154 XNAS 280MLGBV2HHKC02421
100 91.4 20241001-13:39:15.226 XNAS 280MLGBV2M69C02421
100 91.38 20241001-13:39:18.124 ARCX 280MLGBV2MFIC02421
66 91.29 20241001-13:39:36.483 XNAS 280MLGBV2O5GC02421
34 91.29 20241001-13:39:36.483 XNAS 280MLGBV2O5HC02421
100 91.38 20241001-13:40:03.119 XASE 280MLGBV2RQ9C02421
59 91.25 20241001-13:40:45.115 XNAS 280MLGBV31Q1C02421
25 91.25 20241001-13:40:45.115 XNAS 280MLGBV31Q2C02421
16 91.25 20241001-13:40:45.115 XNAS 280MLGBV31Q3C02421
100 91.26 20241001-13:41:20.521 XNAS 280MLGBV36HPC02421
100 91.3 20241001-13:41:32.182 BATS 280MLGBV3861C02421
100 91.33 20241001-13:42:11.585 ARCX 280MLGBV3DB4C02421
100 91.33 20241001-13:42:11.586 ARCX 280MLGBV3DB5C02421
100 91.28 20241001-13:42:31.125 XNAS 280MLGBV3FQ6C02421
100 91.26 20241001-13:42:55.655 XNAS 280MLGBV3IFJC02421
100 91.45 20241001-13:43:40.264 XNYS 280MLGBV3O42C02421
100 91.38 20241001-13:44:28.835 XNYS 280MLGBV3UN0C02421
100 91.42 20241001-13:44:41.629 ARCX 280MLGBV406RC02421
100 91.39 20241001-13:44:43.664 ARCX 280MLGBV40E1C02421
100 91.39 20241001-13:44:43.664 ARCX 280MLGBV40E2C02421
100 91.3 20241001-13:45:21.000 ARCX 280MLGBV45R9C02421
64 91.19 20241001-13:45:30.121 ARCX 280MLGBV491GC02421
36 91.19 20241001-13:45:30.121 ARCX 280MLGBV491HC02421
100 91.29 20241001-13:46:14.242 ARCX 280MLGBV4GGBC02421
100 91.39 20241001-13:46:56.412 ARCX 280MLGBV4M19C02421
100 91.33 20241001-13:47:00.557 XNYS 280MLGBV4MIFC02421
16 91.33 20241001-13:47:00.569 XNYS 280MLGBV4MIMC02421
25 91.33 20241001-13:47:00.569 XNYS 280MLGBV4MINC02421
28 91.33 20241001-13:47:02.775 XNYS 280MLGBV4MS8C02421
31 91.33 20241001-13:47:02.775 XNYS 280MLGBV4MS9C02421
100 91.36 20241001-13:47:38.889 ARCX 280MLGBV4SOJC02421
100 91.28 20241001-13:47:59.215 XNAS 280MLGBV50H1C02421
100 91.23 20241001-13:48:24.989 XNAS 280MLGBV5631C02421
24 91.18 20241001-13:49:05.540 XNYS 280MLGBV5CROC02421
100 91.18 20241001-13:49:05.543 XNYS 280MLGBV5CRPC02421
76 91.18 20241001-13:49:05.543 XNYS 280MLGBV5CRQC02421
100 91.24 20241001-13:49:42.252 XNYS 280MLGBV5JG8C02421
100 91.17 20241001-13:50:25.217 XNAS 280MLGBV5Q9CC02421
100 91.18 20241001-13:50:42.014 ARCX 280MLGBV5ST9C02421
100 91.06 20241001-13:51:20.940 XNAS 280MLGBV63JPC02421
100 91.05 20241001-13:51:50.889 ARCX 280MLGBV68UAC02421
100 91.03 20241001-13:52:38.288 ARCX 280MLGBV6H6FC02421
100 90.99 20241001-13:53:12.150 ARCX 280MLGBV6MEGC02421
100 91.2 20241001-13:54:27.429 XNAS 280MLGBV746IC02421
100 91.2 20241001-13:54:36.162 XNAS 280MLGBV75ECC02421
25 91.2 20241001-13:55:00.422 ARCX 280MLGBV792PC02421
25 91.2 20241001-13:55:00.422 ARCX 280MLGBV792QC02421
38 91.2 20241001-13:55:00.422 ARCX 280MLGBV792RC02421
12 91.2 20241001-13:55:00.422 ARCX 280MLGBV792SC02421
26 91.15 20241001-13:55:27.255 ARCX 280MLGBV7EKEC02421
74 91.15 20241001-13:55:30.730 ARCX 280MLGBV7F3AC02421
1 91.11 20241001-13:55:50.656 XASE 280MLGBV7IFEC02421
99 91.11 20241001-13:55:56.176 XASE 280MLGBV7JHAC02421
100 91.11 20241001-13:56:30.360 XNYS 280MLGBV7R4KC02421
50 91.17 20241001-13:57:13.537 XNYS 280MLGBV836NC02421
50 91.17 20241001-13:57:13.537 XNYS 280MLGBV836OC02421
100 91.16 20241001-13:57:17.120 ARCX 280MLGBV83QVC02421
100 91.16 20241001-13:57:52.490 XNAS 280MLGBV89RGC02421
100 91.15 20241001-13:57:55.854 XNAS 280MLGBV8AB4C02421
100 91.15 20241001-13:58:22.019 XNAS 280MLGBV8EOHC02421
19 91.17 20241001-13:59:32.772 IEXG 280MLGBV8R70C02421
100 91.17 20241001-13:59:36.370 IEXG 280MLGBV8RQUC02421
81 91.17 20241001-13:59:36.370 IEXG 280MLGBV8RQVC02421
100 91 20241001-13:59:53.347 EDGX 280MLGBV8UKNC02421
100 91.1 20241001-14:00:31.210 XNYS 280MLGBV9DN2C02421
50 91.1 20241001-14:00:31.210 XNYS 280MLGBV9DN4C02421
50 91.1 20241001-14:00:31.211 XNYS 280MLGBV9DN7C02421
100 91.02 20241001-14:00:49.573 XASE 280MLGBV9IBBC02421
100 90.98 20241001-14:01:08.902 XPSX 280MLGBV9N39C02421
99 90.9 20241001-14:01:43.202 XNYS 280MLGBV9UU8C02421
1 90.9 20241001-14:01:43.202 XNYS 280MLGBV9UUAC02421
100 90.89 20241001-14:02:08.157 ARCX 280MLGBVA6B2C02421
22 90.88 20241001-14:02:21.202 XASE 280MLGBVA9KKC02421
78 90.88 20241001-14:02:21.202 XASE 280MLGBVA9KLC02421
15 90.87 20241001-14:02:37.142 ARCX 280MLGBVADRVC02421
25 90.87 20241001-14:02:37.142 ARCX 280MLGBVADS0C02421
12 90.87 20241001-14:02:37.142 ARCX 280MLGBVADS1C02421
12 90.87 20241001-14:02:37.143 ARCX 280MLGBVADS2C02421
36 90.87 20241001-14:02:37.143 ARCX 280MLGBVADS3C02421
100 90.96 20241001-14:03:30.906 XASE 280MLGBVAU4OC02421
100 90.96 20241001-14:03:30.906 XASE 280MLGBVAU4PC02421
100 90.96 20241001-14:03:30.906 XASE 280MLGBVAU4QC02421
100 91.13 20241001-14:04:39.976 XCHI 280MLGBVBJ9MC02421
50 91.13 20241001-14:04:40.975 XCHI 280MLGBVBJI4C02421
50 91.14 20241001-14:04:40.975 XCHI 280MLGBVBJI5C02421
100 91.12 20241001-14:05:00.279 IEXG 280MLGBVBPEIC02421
100 91.12 20241001-14:05:00.279 IEXG 280MLGBVBPEJC02421
100 91.1 20241001-14:05:24.729 XASE 280MLGBVC12SC02421
100 91.1 20241001-14:05:24.729 XASE 280MLGBVC12TC02421
100 90.97 20241001-14:05:49.750 BATY 280MLGBVC7Q4C02421
100 90.92 20241001-14:06:01.891 XNAS 280MLGBVCB85C02421
2 90.86 20241001-14:06:38.066 IEXG 280MLGBVCK94C02421
1 90.86 20241001-14:06:38.066 IEXG 280MLGBVCK95C02421
63 90.86 20241001-14:06:38.067 IEXG 280MLGBVCK96C02421
34 90.86 20241001-14:06:38.070 IEXG 280MLGBVCK98C02421
100 90.75 20241001-14:07:04.929 XASE 280MLGBVCRRBC02421
100 90.61 20241001-14:08:11.647 XASE 280MLGBVDDTIC02421
100 90.7 20241001-14:08:53.627 XNYS 280MLGBVDOV2C02421
100 90.66 20241001-14:08:53.671 XASE 280MLGBVDOVCC02421
99 90.66 20241001-14:08:53.674 XASE 280MLGBVDOVDC02421
50 90.57 20241001-14:09:44.495 ARCX 280MLGBVE67UC02421
25 90.57 20241001-14:09:44.495 ARCX 280MLGBVE67VC02421
22 90.57 20241001-14:09:44.495 ARCX 280MLGBVE680C02421
3 90.57 20241001-14:09:44.502 ARCX 280MLGBVE683C02421
23 90.56 20241001-14:10:18.344 XNAS 280MLGBVEGA7C02421
77 90.56 20241001-14:10:18.344 XNAS 280MLGBVEGA8C02421
50 90.61 20241001-14:10:53.159 ARCX 280MLGBVEP2PC02421
50 90.61 20241001-14:10:53.159 ARCX 280MLGBVEP2QC02421
1 90.56 20241001-14:10:53.506 XASE 280MLGBVEPGUC02421
99 90.56 20241001-14:10:53.859 XASE 280MLGBVEPQ3C02421
100 90.56 20241001-14:10:53.859 XASE 280MLGBVEPQ4C02421
100 90.56 20241001-14:11:31.686 XNYS 280MLGBVF67VC02421
100 90.44 20241001-14:12:02.793 XASE 280MLGBVFDU0C02421
100 90.39 20241001-14:12:29.962 XNAS 280MLGBVFL0JC02421
100 90.37 20241001-14:13:08.857 XASE 280MLGBVG0QBC02421
100 90.4 20241001-14:13:27.284 XASE 280MLGBVG5GOC02421
100 90.35 20241001-14:13:51.018 XASE 280MLGBVGBCJC02421
100 90.31 20241001-14:14:30.080 XASE 280MLGBVGKL4C02421
100 90.28 20241001-14:15:00.135 XASE 280MLGBVGRP5C02421
100 90.17 20241001-14:15:51.435 XASE 280MLGBVHBFDC02421
100 90.15 20241001-14:16:04.832 XASE 280MLGBVHEE7C02421
100 90.17 20241001-14:17:07.435 XASE 280MLGBVHTJ4C02421
98 90.17 20241001-14:17:47.716 XASE 280MLGBVI7A9C02421
2 90.17 20241001-14:17:47.716 XASE 280MLGBVI7AAC02421
100 90.17 20241001-14:17:47.717 IEXG 280MLGBVI7ABC02421
1 90.12 20241001-14:18:28.039 XASE 280MLGBVIHVPC02421
99 90.12 20241001-14:18:31.943 XASE 280MLGBVIJ3IC02421
100 90.11 20241001-14:19:05.671 XASE 280MLGBVIRRTC02421
100 90.07 20241001-14:19:45.267 XASE 280MLGBVJ5K0C02421
100 90.34 20241001-14:20:37.437 XASE 280MLGBVJLDLC02421
100 90.34 20241001-14:20:37.437 XASE 280MLGBVJLDNC02421
100 90.27 20241001-14:20:54.255 EDGX 280MLGBVJOUQC02421
100 90.44 20241001-14:21:57.647 XNYS 280MLGBVK8OKC02421
100 90.48 20241001-14:22:32.108 ARCX 280MLGBVKFTLC02421
100 90.48 20241001-14:22:32.108 ARCX 280MLGBVKFTMC02421
100 90.51 20241001-14:23:00.191 XNAS 280MLGBVKLV9C02421
100 90.56 20241001-14:23:34.186 XASE 280MLGBVKSTVC02421
100 90.48 20241001-14:23:55.969 XASE 280MLGBVL0R0C02421
100 90.43 20241001-14:24:54.212 XASE 280MLGBVLCBEC02421
100 90.34 20241001-14:25:38.284 IEXG 280MLGBVLLR0C02421
100 90.29 20241001-14:26:05.256 ARCX 280MLGBVLROMC02421
100 90.18 20241001-14:26:23.003 XASE 280MLGBVM05CC02421
100 90.16 20241001-14:27:10.946 ARCX 280MLGBVMAJMC02421
100 90.16 20241001-14:27:11.005 XASE 280MLGBVMAKAC02421
100 90.19 20241001-14:27:36.411 XASE 280MLGBVMG8BC02421
100 90.17 20241001-14:27:58.956 XASE 280MLGBVML8EC02421
45 90.14 20241001-14:28:13.420 BATY 280MLGBVMPEQC02421
55 90.14 20241001-14:28:13.420 BATY 280MLGBVMPERC02421
6 90.08 20241001-14:28:52.830 XASE 280MLGBVN45TC02421
100 90.17 20241001-14:29:18.100 XNAS 280MLGBVNB10C02421
100 90.39 20241001-14:30:03.940 XNYS 280MLGBVNN46C02421
100 90.34 20241001-14:30:06.278 XASE 280MLGBVNO2DC02421
100 90.19 20241001-14:30:44.526 XASE 280MLGBVO3M4C02421
100 90.13 20241001-14:31:34.271 XASE 280MLGBVOH38C02421
100 90.13 20241001-14:31:34.271 XASE 280MLGBVOH39C02421
100 90.15 20241001-14:32:12.840 BATY 280MLGBVORALC02421
100 90.13 20241001-14:32:56.958 ARCX 280MLGBVP55KC02421
71 90.13 20241001-14:33:09.583 ARCX 280MLGBVP8G9C02421
1 90.13 20241001-14:33:09.583 ARCX 280MLGBVP8GBC02421
25 90.13 20241001-14:33:09.583 ARCX 280MLGBVP8GCC02421
3 90.13 20241001-14:33:09.583 ARCX 280MLGBVP8GDC02421
100 90.19 20241001-14:33:53.185 XASE 280MLGBVPI7HC02421
100 90.21 20241001-14:34:43.789 ARCX 280MLGBVPTTEC02421
100 90.14 20241001-14:35:12.926 XNAS 280MLGBVQ7KVC02421
100 90.05 20241001-14:35:56.136 EDGX 280MLGBVQFQJC02421
100 90.1 20241001-14:36:47.855 XASE 280MLGBVQS1OC02421
100 90.12 20241001-14:37:48.557 XNAS 280MLGBVR7J9C02421
100 90.11 20241001-14:38:01.162 BATY 280MLGBVR9RDC02421
100 90.18 20241001-14:38:46.538 XNAS 280MLGBVRKHUC02421
100 90.12 20241001-14:39:52.294 ARCX 280MLGBVRVT7C02421
100 90.14 20241001-14:40:24.075 XASE 280MLGBVS71BC02421
100 90.09 20241001-14:40:58.031 XASE 280MLGBVSCJRC02421
61 90.17 20241001-14:41:37.043 XASE 280MLGBVSKOJC02421
39 90.17 20241001-14:41:37.043 XASE 280MLGBVSKOKC02421
100 90.12 20241001-14:42:28.098 XASE 280MLGBVSSPDC02421
27 90.13 20241001-14:43:27.656 XASE 280MLGBVT86LC02421
73 90.13 20241001-14:43:27.656 XASE 280MLGBVT86MC02421
100 90.1 20241001-14:44:02.014 XASE 280MLGBVTEI7C02421
69 90.09 20241001-14:44:29.163 XNAS 280MLGBVTISUC02421
31 90.09 20241001-14:44:29.163 XNAS 280MLGBVTISVC02421
100 90.08 20241001-14:44:50.715 XASE 280MLGBVTMDDC02421
100 90.13 20241001-14:45:27.071 XASE 280MLGBVU07EC02421
100 90.13 20241001-14:45:36.283 XNAS 280MLGBVU30KC02421
100 90.24 20241001-14:47:01.420 XASE 280MLGBVUGMCC02421
74 90.18 20241001-14:47:05.417 EDGX 280MLGBVUHMMC02421
26 90.18 20241001-14:47:05.417 EDGX 280MLGBVUHMNC02421
100 90.19 20241001-14:47:40.596 EDGX 280MLGBVUO68C02421
100 90.21 20241001-14:48:07.655 XASE 280MLGBVUTT1C02421
100 90.13 20241001-14:48:45.575 XASE 280MLGBVV69BC02421
100 90.07 20241001-14:49:22.412 XASE 280MLGBVVDE9C02421
100 90 20241001-14:50:12.949 XASE 280MLGBVVPDJC02421
46 89.99 20241001-14:50:45.347 XASE 280MLGBVVV8OC02421
54 89.99 20241001-14:50:45.347 XASE 280MLGBVVV8PC02421
100 90.01 20241001-14:51:17.060 XASE 280MLGC004UIC02421
50 90.01 20241001-14:52:00.952 XNYS 280MLGC00DFNC02421
50 90.01 20241001-14:52:00.952 XNYS 280MLGC00DFOC02421
100 89.98 20241001-14:52:33.526 XASE 280MLGC00JIQC02421
80 89.98 20241001-14:52:33.526 XASE 280MLGC00JIRC02421
20 89.98 20241001-14:52:33.526 XASE 280MLGC00JISC02421
89 90.02 20241001-14:53:32.538 ARCX 280MLGC00UR3C02421
11 90.02 20241001-14:53:32.538 ARCX 280MLGC00UR4C02421
100 89.94 20241001-14:53:54.841 XASE 280MLGC012FQC02421
100 89.92 20241001-14:54:45.411 XASE 280MLGC01C4EC02421
100 89.91 20241001-14:55:24.643 XASE 280MLGC01JPJC02421
10 89.91 20241001-14:56:06.037 XASE 280MLGC01RKMC02421
100 89.97 20241001-14:56:16.734 IEXG 280MLGC01TTEC02421
100 89.95 20241001-14:56:25.892 EDGA 280MLGC01VOPC02421
100 90.06 20241001-14:57:22.447 XNYS 280MLGC02B81C02421
91 90.03 20241001-14:57:25.859 ARCX 280MLGC02C0QC02421
9 90.03 20241001-14:57:25.860 ARCX 280MLGC02C0RC02421
100 89.96 20241001-14:58:22.491 XASE 280MLGC02LM9C02421
100 90.02 20241001-14:59:07.223 XASE 280MLGC02V24C02421
100 90.03 20241001-15:00:16.639 XASE 280MLGC03DHPC02421
100 90.02 20241001-15:00:52.584 XASE 280MLGC03LIKC02421
100 89.98 20241001-15:01:19.307 XASE 280MLGC03RB8C02421
100 90 20241001-15:02:15.509 XASE 280MLGC0485PC02421
100 89.98 20241001-15:02:58.612 ARCX 280MLGC04GV2C02421
65 90.01 20241001-15:03:40.186 XNAS 280MLGC04ORTC02421
16 90.01 20241001-15:03:40.186 XNYS 280MLGC04ORUC02421
13 90.01 20241001-15:03:40.186 ARCX 280MLGC04ORVC02421
78 89.99 20241001-15:03:54.958 XASE 280MLGC04RPAC02421
22 89.99 20241001-15:03:54.958 XASE 280MLGC04RPBC02421
100 89.99 20241001-15:03:54.958 XASE 280MLGC04RPCC02421
100 90 20241001-15:04:56.264 ARCX 280MLGC0595TC02421
100 89.89 20241001-15:05:25.847 XASE 280MLGC05FSLC02421
100 89.85 20241001-15:06:13.632 ARCX 280MLGC05P14C02421
60 89.88 20241001-15:07:14.881 ARCX 280MLGC0655HC02421
40 89.88 20241001-15:07:14.881 ARCX 280MLGC0655IC02421
100 89.88 20241001-15:07:51.571 XASE 280MLGC06BMSC02421
100 89.8 20241001-15:08:56.455 BATS 280MLGC06OMBC02421
100 89.74 20241001-15:09:27.060 XNYS 280MLGC06UP6C02421
100 89.74 20241001-15:09:57.169 ARCX 280MLGC073V4C02421
100 89.77 20241001-15:10:42.314 XASE 280MLGC07CEKC02421
100 89.73 20241001-15:11:10.993 XASE 280MLGC07I3DC02421
100 89.7 20241001-15:11:43.525 XNYS 280MLGC07OE4C02421
100 89.74 20241001-15:12:33.861 EDGX 280MLGC081DAC02421
100 89.78 20241001-15:13:23.984 XASE 280MLGC08A07C02421
100 89.78 20241001-15:13:55.507 XASE 280MLGC08F59C02421
100 89.85 20241001-15:14:34.899 XASE 280MLGC08N52C02421
100 89.81 20241001-15:15:00.212 ARCX 280MLGC08R1HC02421
15 89.78 20241001-15:15:27.715 EDGX 280MLGC091TQC02421
85 89.78 20241001-15:15:27.726 EDGX 280MLGC091TVC02421
30 89.78 20241001-15:16:36.447 XNAS 280MLGC09DJJC02421
70 89.78 20241001-15:16:40.159 XNAS 280MLGC09E0EC02421
100 89.77 20241001-15:16:43.822 BATS 280MLGC09EHCC02421
100 89.79 20241001-15:17:44.763 ARCX 280MLGC09ORHC02421
100 89.84 20241001-15:18:55.856 XNYS 280MLGC0A46OC02421
100 89.86 20241001-15:19:20.157 XASE 280MLGC0A88EC02421
100 89.95 20241001-15:20:13.185 XNYS 280MLGC0AHA2C02421
94 89.94 20241001-15:20:13.513 XASE 280MLGC0AHD4C02421
6 89.94 20241001-15:20:13.627 XASE 280MLGC0AHE5C02421
100 89.92 20241001-15:20:50.066 XASE 280MLGC0ANR9C02421
100 89.93 20241001-15:21:34.069 XASE 280MLGC0AUSVC02421
100 89.99 20241001-15:22:22.094 ARCX 280MLGC0B6N3C02421
100 89.99 20241001-15:22:55.158 XASE 280MLGC0BC6VC02421
100 89.98 20241001-15:23:18.057 XASE 280MLGC0BFV4C02421
1 89.98 20241001-15:23:45.429 XASE 280MLGC0BK6CC02421
51 89.98 20241001-15:23:50.450 XASE 280MLGC0BKU6C02421
48 89.98 20241001-15:23:50.450 XASE 280MLGC0BKU7C02421
1 89.98 20241001-15:23:50.452 ARCX 280MLGC0BKU8C02421
100 89.97 20241001-15:24:43.753 XASE 280MLGC0BTTNC02421
1 89.97 20241001-15:25:12.607 EDGX 280MLGC0C2TKC02421
1 89.97 20241001-15:25:13.072 EDGX 280MLGC0C308C02421
100 90.04 20241001-15:25:37.315 ARCX 280MLGC0C6HAC02421
100 90.06 20241001-15:25:54.488 XASE 280MLGC0C96VC02421
100 90 20241001-15:26:16.558 EDGX 280MLGC0CCS0C02421
100 90.03 20241001-15:27:26.808 XNYS 280MLGC0CNTBC02421
100 90.03 20241001-15:27:34.314 XASE 280MLGC0CP3MC02421
100 90.05 20241001-15:28:18.561 XASE 280MLGC0D0H7C02421
100 90.07 20241001-15:28:57.678 XNAS 280MLGC0D6QOC02421
100 90.12 20241001-15:29:42.643 XASE 280MLGC0DFNBC02421
100 90.09 20241001-15:30:38.156 BATS 280MLGC0DT0RC02421
100 90.08 20241001-15:30:46.852 XASE 280MLGC0DUBIC02421
100 90.08 20241001-15:30:46.852 XASE 280MLGC0DUBJC02421
100 90.15 20241001-15:32:04.054 XNAS 280MLGC0EDN4C02421
100 90.09 20241001-15:32:27.371 XASE 280MLGC0EJ12C02421
100 90.18 20241001-15:33:42.218 XNYS 280MLGC0F1E2C02421
100 90.19 20241001-15:33:51.562 XASE 280MLGC0F3FUC02421
100 90.19 20241001-15:34:12.895 XASE 280MLGC0F72TC02421
100 90.19 20241001-15:34:27.151 XASE 280MLGC0F9U7C02421
100 90.17 20241001-15:34:35.180 XASE 280MLGC0FBBBC02421
100 90.15 20241001-15:34:50.144 BATY 280MLGC0FE20C02421
100 90.14 20241001-15:34:52.511 ARCX 280MLGC0FEF6C02421
66 90.1 20241001-15:35:31.444 XASE 280MLGC0FM3GC02421
34 90.1 20241001-15:35:31.444 XASE 280MLGC0FM3HC02421
100 90.09 20241001-15:35:58.294 ARCX 280MLGC0FQETC02421
100 90.18 20241001-15:37:07.098 EDGX 280MLGC0G86DC02421
100 90.17 20241001-15:37:38.592 ARCX 280MLGC0GGR4C02421
100 90.16 20241001-15:38:12.237 XASE 280MLGC0GO71C02421
100 90.21 20241001-15:38:53.118 XASE 280MLGC0H1R2C02421
100 90.19 20241001-15:39:54.923 XASE 280MLGC0HD2RC02421
83 90.2 20241001-15:40:15.118 XASE 280MLGC0HHFIC02421
17 90.2 20241001-15:40:15.118 XASE 280MLGC0HHFJC02421
100 90.19 20241001-15:40:36.391 XASE 280MLGC0HKUDC02421
100 90.2 20241001-15:41:13.621 EDGX 280MLGC0HQUHC02421
100 90.24 20241001-15:42:03.521 BATS 280MLGC0I3NOC02421
18 90.37 20241001-15:43:27.607 ARCX 280MLGC0IHOJC02421
100 90.37 20241001-15:43:44.833 XASE 280MLGC0IKIMC02421
37 90.35 20241001-15:43:58.243 XASE 280MLGC0IMHRC02421
63 90.35 20241001-15:43:58.243 XASE 280MLGC0IMHSC02421
100 90.41 20241001-15:45:04.097 XASE 280MLGC0J342C02421
100 90.39 20241001-15:45:39.066 XASE 280MLGC0JB1OC02421
1 90.27 20241001-15:46:26.677 ARCX 280MLGC0JKIEC02421
99 90.27 20241001-15:46:29.878 ARCX 280MLGC0JL4VC02421
1 90.27 20241001-15:46:29.879 XNAS 280MLGC0JL50C02421
61 90.27 20241001-15:47:22.530 ARCX 280MLGC0JVG7C02421
39 90.27 20241001-15:47:22.530 ARCX 280MLGC0JVG8C02421
100 90.31 20241001-15:48:24.301 XASE 280MLGC0KB5GC02421
100 90.4 20241001-15:50:00.419 XNYS 280MLGC0KRJ8C02421
100 90.36 20241001-15:50:23.216 ARCX 280MLGC0KVOLC02421
100 90.31 20241001-15:50:59.821 ARCX 280MLGC0L57FC02421
100 90.42 20241001-15:52:24.036 ARCX 280MLGC0LINBC02421
100 90.48 20241001-15:53:42.171 XNYS 280MLGC0LUSDC02421
100 90.48 20241001-15:53:42.171 ARCX 280MLGC0LUSFC02421
100 90.43 20241001-15:54:43.692 XASE 280MLGC0M8G8C02421
100 90.4 20241001-15:56:50.834 BATY 280MLGC0MSH9C02421
50 90.4 20241001-15:56:50.834 BATY 280MLGC0MSHAC02421
50 90.4 20241001-15:56:50.834 BATY 280MLGC0MSHBC02421
100 90.39 20241001-15:58:03.559 XASE 280MLGC0N8CVC02421
100 90.29 20241001-15:59:30.636 ARCX 280MLGC0NO3TC02421
100 90.23 20241001-16:00:13.454 XASE 280MLGC0O11UC02421
100 90.29 20241001-16:01:49.926 IEXG 280MLGC0OJFCC02421
100 90.27 20241001-16:02:45.971 ARCX 280MLGC0OT37C02421
100 90.37 20241001-16:03:45.440 ARCX 280MLGC0P7D6C02421
6 90.38 20241001-16:04:41.739 XASE 280MLGC0PHMOC02421
100 90.47 20241001-16:05:58.253 IEXG 280MLGC0PUANC02421
100 90.45 20241001-16:06:02.131 ARCX 280MLGC0PUV9C02421
100 90.46 20241001-16:08:01.623 ARCX 280MLGC0QGE9C02421
36 90.54 20241001-16:09:31.595 XNAS 280MLGC0QTQ5C02421
47 90.53 20241001-16:09:35.927 BATY 280MLGC0QUCLC02421
47 90.53 20241001-16:09:35.927 BATY 280MLGC0QUCMC02421
6 90.53 20241001-16:09:35.927 BATY 280MLGC0QUCNC02421
27 90.58 20241001-16:10:08.631 BATY 280MLGC0R3BHC02421
100 90.69 20241001-16:10:43.496 XASE 280MLGC0R8QSC02421
100 90.75 20241001-16:11:30.428 ARCX 280MLGC0RGAMC02421
100 90.76 20241001-16:12:32.106 XASE 280MLGC0RPHOC02421
100 90.68 20241001-16:13:31.752 ARCX 280MLGC0S3DAC02421
100 90.58 20241001-16:14:47.068 ARCX 280MLGC0SGDAC02421
100 90.55 20241001-16:16:00.187 BATY 280MLGC0SS23C02421
34 90.56 20241001-16:17:04.214 ARCX 280MLGC0T65TC02421
18 90.56 20241001-16:17:04.214 ARCX 280MLGC0T65UC02421
48 90.56 20241001-16:17:04.214 ARCX 280MLGC0T65VC02421
95 90.58 20241001-16:18:53.202 IEXG 280MLGC0TS7KC02421
5 90.58 20241001-16:18:53.202 IEXG 280MLGC0TS7LC02421
100 90.73 20241001-16:20:28.129 ARCX 280MLGC0UFIBC02421
100 90.73 20241001-16:20:28.129 ARCX 280MLGC0UFICC02421
100 90.71 20241001-16:20:59.831 XASE 280MLGC0ULFKC02421
100 90.71 20241001-16:20:59.831 XASE 280MLGC0ULFLC02421
37 90.73 20241001-16:22:11.419 XNAS 280MLGC0V2I5C02421
63 90.73 20241001-16:22:11.419 XNAS 280MLGC0V2I6C02421
85 90.7 20241001-16:23:03.629 XASE 280MLGC0VB83C02421
15 90.7 20241001-16:23:03.629 XASE 280MLGC0VB84C02421
100 90.69 20241001-16:24:14.000 XASE 280MLGC0VOLNC02421
100 90.69 20241001-16:25:20.824 ARCX 280MLGC10509C02421
100 90.69 20241001-16:26:08.424 XASE 280MLGC10DMPC02421
100 90.71 20241001-16:27:12.576 XASE 280MLGC10PI1C02421
22 90.77 20241001-16:29:21.660 BATS 280MLGC11KG9C02421
14 90.77 20241001-16:29:21.660 XNAS 280MLGC11KGAC02421
5 90.77 20241001-16:29:21.660 XNAS 280MLGC11KGBC02421
100 90.79 20241001-16:29:24.330 IEXG 280MLGC11KVUC02421
100 90.77 20241001-16:29:35.073 XNAS 280MLGC11MQUC02421
100 90.77 20241001-16:30:37.489 XNAS 280MLGC123FJC02421
100 90.76 20241001-16:31:04.505 XASE 280MLGC1280AC02421
100 90.74 20241001-16:32:40.575 IEXG 280MLGC12RJAC02421
46 90.6 20241001-16:32:57.810 BATS 280MLGC132FPC02421
50 90.6 20241001-16:32:57.810 BATS 280MLGC132FQC02421
4 90.6 20241001-16:32:57.810 BATS 280MLGC132FRC02421
100 90.75 20241001-16:35:00.936 IEXG 280MLGC13VR9C02421
100 90.75 20241001-16:35:52.481 XASE 280MLGC148EHC02421
100 90.68 20241001-16:37:20.422 XASE 280MLGC14NL4C02421
100 90.7 20241001-16:38:18.834 XASE 280MLGC150S6C02421
100 90.65 20241001-16:39:43.341 ARCX 280MLGC15GMFC02421
100 90.71 20241001-16:41:43.278 XASE 280MLGC165C5C02421
74 90.63 20241001-16:43:00.031 ARCX 280MLGC16IKHC02421
26 90.63 20241001-16:43:00.032 ARCX 280MLGC16IKIC02421
64 90.63 20241001-16:44:22.611 IEXG 280MLGC170V7C02421
100 90.59 20241001-16:45:48.356 IEXG 280MLGC17FCRC02421
57 90.58 20241001-16:46:33.577 XASE 280MLGC17NTDC02421
43 90.58 20241001-16:46:33.577 XASE 280MLGC17NTEC02421
6 90.47 20241001-16:47:20.499 XNAS 280MLGC181GSC02421
94 90.47 20241001-16:47:20.499 XNAS 280MLGC181GUC02421
100 90.51 20241001-16:48:20.426 XPSX 280MLGC18DBUC02421
100 90.51 20241001-16:48:57.270 XASE 280MLGC18JQ5C02421
100 90.53 20241001-16:49:26.796 XASE 280MLGC18OQJC02421
100 90.69 20241001-16:50:39.968 XASE 280MLGC196GKC02421
100 90.79 20241001-16:52:28.621 XASE 280MLGC19MEFC02421
100 90.77 20241001-16:53:00.424 XASE 280MLGC19QIFC02421
100 90.75 20241001-16:53:53.175 XASE 280MLGC1A40FC02421
100 90.78 20241001-16:55:12.455 XASE 280MLGC1AG37C02421
100 90.75 20241001-16:56:26.876 ARCX 280MLGC1AQB9C02421
100 90.82 20241001-16:59:05.440 IEXG 280MLGC1BLBLC02421
100 90.8 20241001-16:59:08.217 XASE 280MLGC1BM33C02421
70 90.75 20241001-17:00:04.286 XASE 280MLGC1C0JCC02421
30 90.75 20241001-17:00:04.286 XASE 280MLGC1C0JDC02421
50 90.76 20241001-17:01:14.324 ARCX 280MLGC1CE9LC02421
50 90.76 20241001-17:01:14.324 ARCX 280MLGC1CE9MC02421
100 90.73 20241001-17:01:29.885 XNYS 280MLGC1CHAHC02421
100 90.68 20241001-17:03:07.679 XASE 280MLGC1D52GC02421
100 90.66 20241001-17:04:54.625 ARCX 280MLGC1DNR9C02421
100 90.61 20241001-17:06:05.809 XASE 280MLGC1E5VSC02421
100 90.68 20241001-17:08:17.022 XPSX 280MLGC1EQPVC02421
67 90.67 20241001-17:08:59.742 XPSX 280MLGC1F256C02421
33 90.67 20241001-17:08:59.742 XPSX 280MLGC1F257C02421
100 90.67 20241001-17:09:44.256 XASE 280MLGC1F87JC02421
100 90.64 20241001-17:10:48.177 XASE 280MLGC1FHQAC02421
43 90.75 20241001-17:13:30.384 XNYS 280MLGC1GA8DC02421
57 90.75 20241001-17:13:30.384 XNYS 280MLGC1GA8EC02421
99 90.74 20241001-17:13:33.995 XASE 280MLGC1GAPKC02421
1 90.74 20241001-17:13:33.995 XASE 280MLGC1GAPLC02421
100 90.64 20241001-17:15:02.656 XASE 280MLGC1GNL1C02421
1 90.71 20241001-17:17:03.897 ARCX 280MLGC1HEMBC02421
99 90.71 20241001-17:17:03.897 ARCX 280MLGC1HEMCC02421
100 90.66 20241001-17:17:42.633 ARCX 280MLGC1HKDTC02421
100 90.7 20241001-17:19:35.295 XPSX 280MLGC1I5A8C02421
100 90.76 20241001-17:20:19.112 XASE 280MLGC1ICUJC02421
100 90.77 20241001-17:21:18.977 ARCX 280MLGC1IM09C02421
100 90.73 20241001-17:22:05.173 XASE 280MLGC1IT0UC02421
100 90.71 20241001-17:23:34.953 XASE 280MLGC1JB11C02421
100 90.63 20241001-17:25:07.709 XASE 280MLGC1JP4LC02421
50 90.6 20241001-17:26:23.376 ARCX 280MLGC1K5CPC02421
50 90.6 20241001-17:26:24.169 ARCX 280MLGC1K5IAC02421
100 90.6 20241001-17:27:30.667 XASE 280MLGC1KGPEC02421
100 90.58 20241001-17:28:15.059 XASE 280MLGC1KO5RC02421
100 90.62 20241001-17:30:00.579 XASE 280MLGC1L948C02421
100 90.68 20241001-17:31:20.480 IEXG 280MLGC1LT18C02421
100 90.8 20241001-17:32:09.926 XASE 280MLGC1M8HSC02421
100 90.76 20241001-17:33:41.754 XASE 280MLGC1MQTDC02421
100 90.75 20241001-17:34:37.482 XPSX 280MLGC1N4KFC02421
100 90.7 20241001-17:35:38.014 XASE 280MLGC1NFDJC02421
100 90.68 20241001-17:36:15.831 XASE 280MLGC1NLGDC02421
100 90.69 20241001-17:37:45.983 XPSX 280MLGC1O4AKC02421
100 90.74 20241001-17:39:05.996 XASE 280MLGC1OIR6C02421
29 90.78 20241001-17:40:31.704 ARCX 280MLGC1P0DGC02421
71 90.78 20241001-17:40:31.704 ARCX 280MLGC1P0DHC02421
100 90.73 20241001-17:41:08.414 XASE 280MLGC1P5SGC02421
100 90.77 20241001-17:42:13.944 XASE 280MLGC1PFAHC02421
92 90.84 20241001-17:43:24.008 XASE 280MLGC1PQJVC02421
77 90.9 20241001-17:45:09.914 XPSX 280MLGC1Q9N6C02421
23 90.9 20241001-17:45:09.914 XPSX 280MLGC1Q9N7C02421
100 90.88 20241001-17:45:49.394 XPSX 280MLGC1QGGBC02421
100 90.88 20241001-17:47:55.261 ARCX 280MLGC1R4BIC02421
100 90.87 20241001-17:48:19.231 XASE 280MLGC1R89LC02421
100 90.87 20241001-17:49:02.662 XASE 280MLGC1RF43C02421
100 90.8 20241001-17:50:06.093 XPSX 280MLGC1RR18C02421
100 90.85 20241001-17:50:53.022 XASE 280MLGC1S2KCC02421
64 90.88 20241001-17:51:57.065 XPSX 280MLGC1SBTOC02421
36 90.88 20241001-17:51:57.065 XPSX 280MLGC1SBTPC02421
58 90.89 20241001-17:53:45.671 ARCX 280MLGC1SSNJC02421
42 90.89 20241001-17:53:45.671 ARCX 280MLGC1SSNKC02421
1 90.89 20241001-17:53:45.671 ARCX 280MLGC1SSNLC02421
99 90.89 20241001-17:53:45.671 ARCX 280MLGC1SSNMC02421
100 90.98 20241001-17:55:23.489 XASE 280MLGC1TCE8C02421
100 91.06 20241001-17:56:28.882 ARCX 280MLGC1TN0GC02421
32 91.06 20241001-17:56:28.882 ARCX 280MLGC1TN0HC02421
62 91.06 20241001-17:56:28.883 ARCX 280MLGC1TN0IC02421
1 91.14 20241001-17:58:02.171 XNYS 280MLGC1U5NAC02421
100 91.18 20241001-17:58:09.351 XCHI 280MLGC1U7KQC02421
100 91.15 20241001-17:58:27.233 XNYS 280MLGC1UAP6C02421
100 91.12 20241001-17:59:02.168 ARCX 280MLGC1UGPLC02421
100 91.25 20241001-18:00:32.741 ARCX 280MLGC1V4F7C02421
100 91.23 20241001-18:01:31.262 XASE 280MLGC1VG3RC02421
100 91.24 20241001-18:02:48.980 BATS 280MLGC1VSL7C02421
100 91.38 20241001-18:04:39.902 ARCX 280MLGC20F5NC02421
47 91.38 20241001-18:05:11.256 XASE 280MLGC20K5EC02421
53 91.38 20241001-18:05:11.256 XASE 280MLGC20K5FC02421
100 91.4 20241001-18:06:00.186 XASE 280MLGC20R8BC02421
24 91.35 20241001-18:07:18.180 ARCX 280MLGC218I5C02421
9 91.35 20241001-18:07:18.180 ARCX 280MLGC218I6C02421
67 91.35 20241001-18:07:18.184 ARCX 280MLGC218IBC02421
97 91.33 20241001-18:07:58.349 ARCX 280MLGC21EURC02421
3 91.33 20241001-18:07:58.349 ARCX 280MLGC21EUSC02421
100 91.4 20241001-18:09:29.715 XASE 280MLGC21SNFC02421
100 91.37 20241001-18:09:59.986 XASE 280MLGC220GLC02421
100 91.42 20241001-18:12:19.217 ARCX 280MLGC22M44C02421
100 91.43 20241001-18:12:20.748 ARCX 280MLGC22MD6C02421
2 91.42 20241001-18:13:54.314 ARCX 280MLGC23373C02421
98 91.42 20241001-18:14:01.529 ARCX 280MLGC234HDC02421
2 91.42 20241001-18:14:01.530 XNYS 280MLGC234HEC02421
99 91.41 20241001-18:15:00.638 XASE 280MLGC23CKTC02421
1 91.41 20241001-18:15:03.953 XASE 280MLGC23D8IC02421
53 91.44 20241001-18:16:07.642 ARCX 280MLGC23PM2C02421
47 91.44 20241001-18:16:07.642 ARCX 280MLGC23PM4C02421
100 91.43 20241001-18:17:06.995 XASE 280MLGC242GPC02421
100 91.39 20241001-18:18:01.216 XASE 280MLGC24AVTC02421
100 91.37 20241001-18:18:52.522 XASE 280MLGC24KKVC02421
61 91.35 20241001-18:20:30.062 XASE 280MLGC253QJC02421
39 91.35 20241001-18:20:30.062 XASE 280MLGC253QKC02421
100 91.38 20241001-18:21:04.674 XASE 280MLGC259I0C02421
100 91.37 20241001-18:21:56.286 ARCX 280MLGC25G9UC02421
100 91.37 20241001-18:22:10.044 XASE 280MLGC25I8SC02421
100 91.33 20241001-18:22:51.705 XASE 280MLGC25NL6C02421
100 91.32 20241001-18:23:59.663 XASE 280MLGC261D6C02421
100 91.37 20241001-18:25:12.357 XNYS 280MLGC26CT6C02421
100 91.36 20241001-18:25:18.715 XASE 280MLGC26DTRC02421
100 91.35 20241001-18:26:32.173 XASE 280MLGC26PJIC02421
100 91.33 20241001-18:27:28.653 XASE 280MLGC272GQC02421
7 91.34 20241001-18:28:25.295 XASE 280MLGC27B9RC02421
93 91.34 20241001-18:28:25.295 XASE 280MLGC27B9SC02421
100 91.44 20241001-18:30:22.006 XASE 280MLGC27VV6C02421
100 91.44 20241001-18:30:22.006 XASE 280MLGC27VV7C02421
36 91.42 20241001-18:31:40.114 XASE 280MLGC28F9QC02421
64 91.42 20241001-18:31:40.114 XASE 280MLGC28F9RC02421
100 91.43 20241001-18:32:19.692 ARCX 280MLGC28OHJC02421
100 91.4 20241001-18:33:13.067 XASE 280MLGC2954AC02421
100 91.36 20241001-18:34:21.980 XASE 280MLGC29MKPC02421
100 91.35 20241001-18:35:19.395 XASE 280MLGC2A2N0C02421
100 91.35 20241001-18:36:58.600 IEXG 280MLGC2ANPSC02421
100 91.34 20241001-18:37:04.510 XASE 280MLGC2AONHC02421
100 91.34 20241001-18:37:04.510 XASE 280MLGC2AONIC02421
100 91.27 20241001-18:39:46.486 ARCX 280MLGC2BQ9AC02421
100 91.31 20241001-18:40:25.317 ARCX 280MLGC2C1EPC02421
100 91.32 20241001-18:41:19.962 XASE 280MLGC2CAQMC02421
100 91.28 20241001-18:41:51.124 XASE 280MLGC2CG8CC02421
100 91.25 20241001-18:43:48.697 XNYS 280MLGC2D5R9C02421
100 91.25 20241001-18:44:09.593 XASE 280MLGC2D94VC02421
100 91.28 20241001-18:45:34.195 XASE 280MLGC2DP68C02421
3 91.26 20241001-18:46:13.426 XASE 280MLGC2DUN3C02421
97 91.26 20241001-18:46:13.426 XASE 280MLGC2DUN4C02421
100 91.26 20241001-18:46:47.230 XASE 280MLGC2E3I9C02421
100 91.22 20241001-18:47:33.862 XNYS 280MLGC2EBJPC02421
100 91.2 20241001-18:49:07.280 XASE 280MLGC2ETT7C02421
100 91.19 20241001-18:49:48.741 XASE 280MLGC2F5SMC02421
100 91.34 20241001-18:51:10.431 XNAS 280MLGC2FJ4UC02421
2 91.35 20241001-18:52:00.701 XNAS 280MLGC2FQR4C02421
100 91.36 20241001-18:52:01.577 XNAS 280MLGC2FR1CC02421
100 91.38 20241001-18:52:24.602 XASE 280MLGC2FVFUC02421
36 91.3 20241001-18:53:25.954 XASE 280MLGC2GAAIC02421
64 91.3 20241001-18:53:25.954 XASE 280MLGC2GAAJC02421
100 91.26 20241001-18:54:24.942 XASE 280MLGC2GKO1C02421
100 91.3 20241001-18:55:20.920 XASE 280MLGC2GU1FC02421
100 91.36 20241001-18:56:56.944 XNYS 280MLGC2HD57C02421
100 91.35 20241001-18:57:18.724 XASE 280MLGC2HH2DC02421
100 91.35 20241001-18:57:18.724 XASE 280MLGC2HH2EC02421
100 91.33 20241001-18:59:06.811 IEXG 280MLGC2I4RNC02421
100 91.32 20241001-18:59:08.016 XASE 280MLGC2I5DOC02421
100 91.34 20241001-19:00:00.144 XASE 280MLGC2IGFMC02421
100 91.3 20241001-19:00:39.454 XASE 280MLGC2IQLNC02421
61 91.28 20241001-19:01:27.831 XASE 280MLGC2J42GC02421
39 91.28 20241001-19:01:27.831 XASE 280MLGC2J42HC02421
100 91.25 20241001-19:02:19.135 XASE 280MLGC2JDJPC02421
13 91.25 20241001-19:03:40.019 XASE 280MLGC2JTRRC02421
87 91.25 20241001-19:03:40.872 XASE 280MLGC2JU2AC02421
100 91.24 20241001-19:04:35.484 XASE 280MLGC2K7P4C02421
100 91.22 20241001-19:05:23.003 XASE 280MLGC2KGVVC02421
100 91.2 20241001-19:06:40.417 XASE 280MLGC2KVUVC02421
100 91.2 20241001-19:07:28.405 XASE 280MLGC2L894C02421
55 91.18 20241001-19:08:49.105 ARCX 280MLGC2LMUHC02421
45 91.18 20241001-19:08:49.105 ARCX 280MLGC2LMUIC02421
100 91.17 20241001-19:09:39.820 XASE 280MLGC2M0DHC02421
100 91.18 20241001-19:10:27.985 XASE 280MLGC2MA0DC02421
100 91.17 20241001-19:11:02.350 XASE 280MLGC2MF7MC02421
100 91.19 20241001-19:12:23.668 XASE 280MLGC2MTC3C02421
100 91.19 20241001-19:12:23.668 XASE 280MLGC2MTC4C02421
100 91.2 20241001-19:13:17.267 XASE 280MLGC2N70HC02421
100 91.18 20241001-19:14:22.613 XASE 280MLGC2NHPAC02421
100 91.19 20241001-19:15:01.432 XASE 280MLGC2NOD8C02421
100 91.2 20241001-19:15:35.405 XASE 280MLGC2O093C02421
100 91.22 20241001-19:16:32.453 XASE 280MLGC2OBCJC02421
100 91.2 20241001-19:16:53.896 XASE 280MLGC2OFRPC02421
100 91.21 20241001-19:17:32.485 XASE 280MLGC2ONE6C02421
36 91.21 20241001-19:18:20.860 XASE 280MLGC2OVQPC02421
100 91.22 20241001-19:19:10.309 ARCX 280MLGC2PB2PC02421
100 91.22 20241001-19:19:54.118 XASE 280MLGC2PIMVC02421
100 91.27 20241001-19:21:20.102 XNAS 280MLGC2Q2Q5C02421
100 91.28 20241001-19:22:08.889 XASE 280MLGC2QB7PC02421
100 91.28 20241001-19:22:08.889 XASE 280MLGC2QB7QC02421
100 91.22 20241001-19:23:20.944 XASE 280MLGC2QNM3C02421
1 91.25 20241001-19:24:25.692 XASE 280MLGC2R318C02421
99 91.25 20241001-19:24:31.432 XASE 280MLGC2R3VDC02421
100 91.25 20241001-19:24:31.432 XASE 280MLGC2R3VEC02421
1 91.25 20241001-19:24:31.433 XNAS 280MLGC2R3VFC02421
100 91.24 20241001-19:24:51.371 XASE 280MLGC2R6T2C02421
100 91.33 20241001-19:26:39.297 XPSX 280MLGC2RPNPC02421
100 91.33 20241001-19:26:39.297 XPSX 280MLGC2RPNQC02421
100 91.3 20241001-19:27:16.336 XNAS 280MLGC2S0JDC02421
65 91.3 20241001-19:28:18.000 ARCX 280MLGC2SBPOC02421
35 91.3 20241001-19:28:18.000 ARCX 280MLGC2SBPPC02421
100 91.3 20241001-19:28:50.380 XASE 280MLGC2SHB2C02421
100 91.29 20241001-19:29:15.363 XASE 280MLGC2SMBEC02421
100 91.27 20241001-19:29:53.679 XASE 280MLGC2SUROC02421
100 91.22 20241001-19:30:09.767 XASE 280MLGC2T3FAC02421
100 91.19 20241001-19:30:54.463 XASE 280MLGC2THI2C02421
10 91.15 20241001-19:31:31.079 XASE 280MLGC2TQA0C02421
90 91.15 20241001-19:31:34.814 XASE 280MLGC2TR43C02421
100 91.11 20241001-19:32:09.583 BATS 280MLGC2U3R8C02421
100 91.09 20241001-19:32:45.090 XASE 280MLGC2UD41C02421
100 91.09 20241001-19:33:21.001 XASE 280MLGC2ULSUC02421
100 91.07 20241001-19:34:01.302 XASE 280MLGC2V2N0C02421
100 91.06 20241001-19:34:12.173 XASE 280MLGC2V7P6C02421
100 91.02 20241001-19:34:54.120 XASE 280MLGC2VHL0C02421
100 90.96 20241001-19:35:37.881 XASE 280MLGC2VUALC02421
100 90.95 20241001-19:35:48.462 XASE 280MLGC300RJC02421
87 90.9 20241001-19:36:13.136 XASE 280MLGC308T1C02421
100 90.9 20241001-19:37:01.112 XASE 280MLGC30JIJC02421
100 90.93 20241001-19:37:31.220 XASE 280MLGC30QHNC02421
100 90.92 20241001-19:38:10.985 XASE 280MLGC313ONC02421
100 90.95 20241001-19:38:51.793 XNYS 280MLGC31G3KC02421
100 91.01 20241001-19:39:16.484 XASE 280MLGC31PF4C02421
100 90.99 20241001-19:39:31.551 EPRL 280MLGC31S9MC02421
100 90.98 20241001-19:40:26.244 XASE 280MLGC328U2C02421
100 90.98 20241001-19:40:26.244 XASE 280MLGC328U3C02421
100 90.95 20241001-19:41:05.244 XASE 280MLGC32HKBC02421
100 90.91 20241001-19:41:38.835 XASE 280MLGC32O5LC02421
68 90.88 20241001-19:41:56.167 XASE 280MLGC32RJ5C02421
32 90.88 20241001-19:41:56.167 XASE 280MLGC32RJ6C02421
100 90.9 20241001-19:42:33.265 XNYS 280MLGC332LTC02421
98 90.88 20241001-19:42:40.960 XASE 280MLGC334CFC02421
100 90.89 20241001-19:43:10.641 XASE 280MLGC339TFC02421
8 90.91 20241001-19:43:49.099 XNYS 280MLGC33HJQC02421
92 90.91 20241001-19:43:49.099 XNYS 280MLGC33HJRC02421
100 90.9 20241001-19:43:53.377 XASE 280MLGC33IBTC02421
100 90.9 20241001-19:43:53.377 XASE 280MLGC33IBUC02421
35 90.83 20241001-19:44:53.068 XASE 280MLGC33VB0C02421
100 90.83 20241001-19:45:02.259 XASE 280MLGC3429DC02421
100 90.85 20241001-19:45:26.936 XASE 280MLGC34CLHC02421
100 90.85 20241001-19:45:28.748 ARCX 280MLGC34D4VC02421
100 90.86 20241001-19:45:56.096 XASE 280MLGC34KFEC02421
100 90.86 20241001-19:46:26.892 XASE 280MLGC356E0C02421
100 90.86 20241001-19:47:00.088 XASE 280MLGC35IFGC02421
74 90.85 20241001-19:47:05.317 XASE 280MLGC35KARC02421
26 90.85 20241001-19:47:05.317 XASE 280MLGC35KASC02421
100 90.85 20241001-19:47:38.231 XNAS 280MLGC35T9HC02421
20 90.85 20241001-19:47:38.231 XNAS 280MLGC35T9JC02421
100 90.85 20241001-19:47:38.231 XNYS 280MLGC35T9KC02421
100 90.85 20241001-19:47:38.231 XNYS 280MLGC35T9LC02421
3 90.85 20241001-19:47:38.232 XNAS 280MLGC35T9MC02421
42 90.85 20241001-19:47:38.232 BATS 280MLGC35T9OC02421
1 90.85 20241001-19:47:38.232 XNYS 280MLGC35T9PC02421
31 90.85 20241001-19:47:38.232 XNYS 280MLGC35T9QC02421
134 90.85 20241001-19:47:38.344 XNAS 280MLGC35TAFC02421
100 90.83 20241001-19:47:40.341 XNYS 280MLGC35TT4C02421
56 90.83 20241001-19:47:40.545 ARCX 280MLGC35U07C02421
1 90.83 20241001-19:47:40.545 ARCX 280MLGC35U08C02421
43 90.83 20241001-19:47:41.044 ARCX 280MLGC35U56C02421
100 90.83 20241001-19:47:41.044 ARCX 280MLGC35U57C02421
16 90.83 20241001-19:47:41.045 XNYS 280MLGC35U58C02421
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKBBPABDKKKKRecent news on CRH
See all newsREG - CRH PLC - Director/PDMR Shareholding
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement